Dark

SPX20271217C7400
SPX Dec 17 2027 7400.00 Call (SPX271217C07400000)
option OPRA

EOD

Jul 6, 2026

961.59+5.456%(+49.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	954.4700	961.5900	954.3200	961.5900	+5.456%	6	3,427	0.000%
2026-07-02	966.0700	972.4700	911.8400	911.8400	-4.527%	32	3,431	+5.456%
2026-07-01	955.4100	955.4100	955.0800	955.0800	+0.694%	12	3,431	+0.682%
2026-06-30	915.0000	948.5000	915.0000	948.5000	+4.923%	26	3,443	+1.380%
2026-06-29	906.0000	906.0000	904.0000	904.0000	+3.979%	2	3,463	+6.371%
2026-06-25	885.5400	885.5400	869.1200	869.4100	+0.067%	80	3,452	+10.603%
2026-06-24	896.4400	896.4400	866.5800	868.8300	-4.300%	28	3,427	+10.676%
2026-06-23	909.9000	909.9000	907.8700	907.8700	-6.031%	11	3,401	+5.917%
2026-06-22	994.1300	994.1300	961.0200	966.1400	-0.422%	18	3,390	-0.471%
2026-06-18	970.2900	970.2900	970.1700	970.2300	+4.304%	13	3,428	-0.891%
2026-06-17	979.4700	979.4700	930.1900	930.1900	-6.578%	41	3,428	+3.376%
2026-06-16	995.6900	995.6900	995.6900	995.6900	+7.875%	1	3,428	-3.425%
2026-06-12	919.9700	923.0000	919.0200	923.0000	+10.645%	8	3,435	+4.181%
2026-06-10	857.7600	858.7100	834.2000	834.2000	-4.685%	4	3,435	+15.271%
2026-06-09	841.4000	875.2000	840.4700	875.2000	-6.011%	3	3,434	+9.871%
2026-06-08	931.1700	931.1700	931.1700	931.1700	+1.601%	1	3,433	+3.267%
2026-06-05	996.1700	1,003.2000	916.5000	916.5000	-12.538%	121	3,434	+4.920%
2026-06-04	1,047.8800	1,047.8800	1,047.8800	1,047.8800	-0.451%	1	3,336	-8.235%
2026-06-01	1,032.1000	1,056.1000	1,032.1000	1,052.6300	+6.796%	17	3,336	-8.649%
2026-05-27	985.6500	985.6500	985.6500	985.6500	+0.321%	1	3,330	-2.441%
2026-05-26	982.5000	982.5000	982.5000	982.5000	+5.328%	1	3,330	-2.128%
2026-05-21	907.0000	934.4100	907.0000	932.8000	+1.391%	67	3,329	+3.086%
2026-05-20	919.2200	920.0000	919.2200	920.0000	+2.782%	10	3,329	+4.521%
2026-05-19	872.0000	905.0000	872.0000	895.1000	-1.050%	34	3,253	+7.428%
2026-05-18	918.6000	928.5000	895.0300	904.6000	-4.679%	102	3,253	+6.300%
2026-05-15	939.1000	950.8000	933.2000	949.0000	-4.054%	12	3,253	+1.327%
2026-05-14	966.4000	1,003.6000	966.4000	989.1000	+4.280%	43	3,216	-2.781%
2026-05-13	941.6000	957.4000	941.6000	948.5000	+3.809%	11	3,214	+1.380%
2026-05-12	913.7000	913.7000	913.7000	913.7000	-0.474%	1	3,214	+5.241%
2026-05-11	918.0500	918.0500	918.0500	918.0500	+1.867%	3	3,214	+4.743%
2026-05-08	898.0000	901.2200	898.0000	901.2200	+5.226%	86	3,211	+6.699%
2026-05-07	880.7600	880.7600	856.4600	856.4600	+12.545%	30	3,210	+12.275%
2026-05-04	761.0000	761.0000	760.9900	760.9900	-3.496%	2	2,524	+26.360%
2026-05-01	787.1900	792.5500	787.1900	788.5600	+10.396%	7	2,521	+21.943%
2026-04-28	714.3000	714.3000	714.3000	714.3000	+0.140%	1	2,521	+34.620%
2026-04-23	713.3000	713.3000	713.3000	713.3000	+0.887%	2	2,520	+34.809%
2026-04-22	707.0300	707.0300	707.0300	707.0300	+1.285%	3	2,520	+36.004%
2026-04-21	698.0300	698.0600	698.0300	698.0600	-0.536%	52	2,539	+37.752%
2026-04-20	698.9800	701.8200	698.9800	701.8200	-1.223%	3	2,539	+37.014%
2026-04-17	717.0500	717.0500	710.5100	710.5100	+5.876%	59	2,538	+35.338%
2026-04-16	671.0800	671.0800	671.0800	671.0800	+5.157%	4	2,537	+43.290%
2026-04-15	632.2100	638.3400	632.2100	638.1700	+16.325%	3	2,537	+50.679%
2026-04-13	540.5500	548.6100	540.5500	548.6100	+3.303%	12	2,538	+75.278%
2026-04-09	530.8500	531.0700	530.8500	531.0700	+23.218%	4	2,529	+81.067%
2026-04-07	422.1000	431.0000	422.1000	431.0000	-1.384%	4	2,721	+123.107%
2026-04-06	438.5000	438.5000	434.5500	437.0500	+3.373%	5	2,720	+120.018%
2026-04-02	422.7900	422.7900	422.7900	422.7900	-2.064%	2	2,713	+127.439%
2026-04-01	431.7000	431.7000	431.7000	431.7000	+2.267%	1	2,713	+122.745%
2026-03-26	441.7000	441.7000	422.1300	422.1300	-9.946%	4	2,661	+127.795%
2026-03-25	468.7500	468.7500	468.7500	468.7500	+8.407%	5	2,660	+105.139%
2026-03-24	432.4000	432.4000	432.4000	432.4000	-3.114%	1	2,660	+122.384%
2026-03-23	461.9000	469.8000	446.3000	446.3000	+7.747%	5	2,659	+115.458%
2026-03-20	414.9900	414.9900	414.2100	414.2100	-11.039%	104	2,662	+132.150%
2026-03-19	456.3000	465.6100	444.8000	465.6100	-6.990%	8	2,612	+106.523%
2026-03-17	500.6000	500.6000	500.6000	500.6000	+1.583%	1	2,604	+92.087%
2026-03-16	498.4600	498.4600	492.8000	492.8000	-1.163%	3	2,604	+95.128%
2026-03-12	494.2700	499.3000	492.9000	498.6000	-9.401%	8	2,604	+92.858%
2026-03-10	551.0600	551.0600	550.3400	550.3400	+14.321%	2	2,598	+74.727%
2026-03-09	481.4000	481.4000	481.4000	481.4000	-7.191%	2	2,598	+99.749%
2026-03-06	507.3300	524.3100	507.3300	518.7000	-6.026%	24	2,598	+85.385%
2026-03-05	543.6300	551.9600	529.1300	551.9600	-3.139%	162	2,593	+74.214%
2026-03-04	567.2000	569.8500	567.2000	569.8500	+4.397%	3	2,560	+68.744%
2026-03-03	503.4000	545.9400	503.4000	545.8500	-5.070%	147	2,560	+76.164%
2026-03-02	575.0000	575.0000	575.0000	575.0000	-1.389%	50	2,540	+67.233%
2026-02-26	582.7100	588.1000	582.7100	583.1000	+3.745%	81	2,540	+64.910%
2026-02-19	562.0500	562.0500	562.0500	562.0500	-9.593%	1	2,462	+71.086%
2026-02-11	621.6900	621.6900	621.6900	621.6900	+2.555%	2	2,461	+54.674%
2026-02-06	607.4000	607.4000	605.8200	606.2000	-0.178%	50	2,459	+58.626%
2026-02-03	607.2800	607.2800	607.2800	607.2800	-4.549%	10	2,449	+58.344%
2026-01-26	632.0700	636.2200	632.0700	636.2200	+2.932%	5	2,440	+51.141%
2026-01-22	618.1000	618.1000	618.1000	618.1000	+11.189%	1	2,437	+55.572%
2026-01-20	555.9000	555.9000	555.9000	555.9000	-10.194%	5	2,437	+72.979%
2026-01-07	619.0000	619.0000	619.0000	619.0000	+0.650%	5	2,517	+55.346%
2026-01-06	614.9000	615.0000	614.9000	615.0000	+1.764%	14	2,522	+56.356%
2026-01-05	604.5700	604.5700	604.1100	604.3400	+4.514%	50	2,508	+59.114%
2026-01-02	596.0900	596.0900	578.2400	578.2400	-4.578%	12	2,503	+66.296%
2025-12-30	606.5400	606.5400	604.5000	605.9800	-3.575%	67	2,494	+58.683%
2025-12-24	625.8600	628.4500	625.8600	628.4500	+9.296%	3	2,523	+53.010%
2025-12-19	568.4800	575.0000	568.4800	575.0000	+12.599%	2	2,523	+67.233%
2025-11-18	512.1000	512.1000	510.6600	510.6600	-9.954%	2	1,273	+88.303%
2025-11-17	574.6900	584.6100	566.9300	567.1100	-11.375%	40	1,273	+69.560%
2025-11-11	639.9000	639.9000	639.9000	639.9000	+0.715%	2	1,233	+50.272%
2025-11-10	599.0000	635.3600	599.0000	635.3600	-3.127%	11	1,233	+51.346%
2025-11-03	654.4400	655.8700	654.4400	655.8700	-1.963%	2	977	+46.613%
2025-10-29	669.0000	669.0000	669.0000	669.0000	+5.414%	1	977	+43.735%
2025-10-27	619.2100	634.6600	619.2100	634.6400	+15.418%	3	979	+51.517%
2025-10-20	549.9100	549.9100	549.8600	549.8600	+7.757%	2	979	+74.879%
2025-10-14	506.9300	510.2800	506.6700	510.2800	-1.623%	30	978	+88.444%
2025-10-13	515.9900	518.7000	515.3300	518.7000	-8.312%	40	978	+85.385%
2025-10-09	566.5700	566.5700	565.7200	565.7200	+4.232%	4	968	+69.976%
2025-10-02	550.3400	550.3400	542.6500	542.7500	+2.755%	4	918	+77.170%
2025-09-23	527.4000	529.8000	526.4000	528.2000	+22.467%	30	880	+82.050%
2025-09-10	431.3000	431.3000	431.3000	431.3000	+3.815%	6	880	+122.952%
2025-08-28	415.8600	415.8600	415.4500	415.4500	+1.946%	2	874	+131.457%
2025-08-27	406.7700	407.6100	404.3600	407.5200	+2.459%	24	874	+135.961%
2025-08-26	387.0800	398.5000	386.7000	397.7400	-1.060%	4	868	+141.763%
2025-08-22	400.3000	402.0000	400.3000	402.0000	+15.974%	9	866	+139.201%
2025-08-06	345.8800	346.6300	345.8800	346.6300	-13.716%	2	857	+177.411%
2025-07-31	398.0600	401.9600	397.7900	401.7300	+4.937%	34	856	+139.362%
2025-07-30	381.9100	382.8300	381.9100	382.8300	-2.237%	2	840	+151.179%
2025-07-24	392.2500	392.2500	391.5900	391.5900	+2.152%	20	839	+145.560%
2025-07-23	383.3700	383.3700	383.2200	383.3400	+9.419%	22	829	+150.845%
2025-07-11	351.3600	351.3600	350.3400	350.3400	-2.880%	54	820	+174.473%
2025-07-03	359.4700	360.7300	359.3900	360.7300	+9.342%	46	820	+166.568%
2025-07-02	329.9000	329.9100	329.9000	329.9100	+43.072%	4	820	+191.470%
2025-05-27	231.2300	231.2300	230.5900	230.5900	-8.263%	2	820	+317.013%
2025-05-15	239.0000	251.3700	238.7900	251.3600	+4.010%	86	820	+282.555%
2025-05-13	245.2800	248.3400	241.6100	241.6700	+35.541%	18	820	+297.894%
2025-05-06	176.8800	178.3000	174.9000	178.3000	+51.538%	6	820	+439.310%
2025-04-22	118.5000	118.6000	117.5700	117.6600	+25.277%	8	820	+717.262%
2025-04-21	93.9200	93.9200	93.9200	93.9200	-20.305%	114	720	+923.839%
2025-04-17	117.8500	117.8500	117.8500	117.8500	+7.704%	2	720	+715.944%
2025-04-16	110.7000	110.7000	109.4200	109.4200	-37.574%	13	720	+778.806%
2025-03-26	174.9500	175.2800	174.9500	175.2800	-34.646%	4	720	+448.602%
2025-02-28	268.2000	268.2000	268.2000	268.2000	-24.716%	2	720	+258.535%
2025-02-12	355.4900	356.3800	355.4900	356.2500	+13.673%	4	720	+169.920%
2025-01-07	313.4000	313.4000	313.4000	313.4000	+13.386%	1	460	+206.825%
2025-01-02	272.7500	276.4000	272.7500	276.4000	-19.675%	31	460	+247.898%
2024-11-25	347.3000	347.7000	344.1000	344.1000	-4.480%	130	460	+179.451%
2024-11-12	360.1600	360.2400	360.0000	360.2400	-0.818%	100	0	+166.930%
2024-11-08	350.4000	363.7300	350.4000	363.2100	+10.496%	386	0	+164.748%
2024-11-07	328.7100	328.7100	328.7100	328.7100	0.000%	4	0	+192.534%

.dark-mode .PFDnDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFDnDQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217C7400SPX Dec 17 2027 7400.00 Call (SPX271217C07400000)option OPRA

SPX20271217C7400
SPX Dec 17 2027 7400.00 Call (SPX271217C07400000)
option OPRA